Identifier on Yobit: etc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
39.6077 USD |
19.7038 ETC |
39.6077 USD |
38.7155 USD |
40.5000 USD |
39.8000 USD |
| 2022-04-16 |
39.5939 USD |
28.7342 ETC |
39.5939 USD |
38.7096 USD |
40.4782 USD |
39.7000 USD |
| 2022-04-15 |
38.7475 USD |
20.8157 ETC |
38.7475 USD |
38.1151 USD |
39.3800 USD |
38.1615 USD |
| 2022-04-14 |
39.2677 USD |
184.9430 ETC |
39.2677 USD |
38.0000 USD |
40.5355 USD |
38.2221 USD |
| 2022-04-13 |
39.0000 USD |
185.6614 ETC |
39.0000 USD |
38.0000 USD |
40.0000 USD |
39.8000 USD |
| 2022-04-12 |
39.9400 USD |
44.4769 ETC |
39.9400 USD |
38.5100 USD |
41.3699 USD |
39.8000 USD |
| 2022-04-11 |
41.4495 USD |
51.5898 ETC |
41.4495 USD |
39.5000 USD |
43.3991 USD |
39.5000 USD |
| 2022-04-10 |
43.5000 USD |
24.9468 ETC |
43.5000 USD |
43.0000 USD |
44.0000 USD |
43.3110 USD |
| 2022-04-09 |
43.2896 USD |
50.2031 ETC |
43.2896 USD |
42.5000 USD |
44.0792 USD |
43.4000 USD |
| 2022-04-08 |
43.8617 USD |
66.0239 ETC |
43.8617 USD |
42.5081 USD |
45.2152 USD |
42.5081 USD |
| 2022-04-07 |
42.9756 USD |
56.2948 ETC |
42.9756 USD |
40.9000 USD |
45.0511 USD |
45.0511 USD |
| 2022-04-06 |
43.9500 USD |
108.3399 ETC |
43.9500 USD |
41.0000 USD |
46.9000 USD |
41.3000 USD |
| 2022-04-05 |
47.4013 USD |
68.6112 ETC |
47.4013 USD |
46.5027 USD |
48.3000 USD |
46.9000 USD |
| 2022-04-04 |
47.8963 USD |
42.7960 ETC |
47.8963 USD |
46.5027 USD |
49.2900 USD |
47.2605 USD |
| 2022-04-03 |
47.7413 USD |
35.1688 ETC |
47.7413 USD |
46.5027 USD |
48.9800 USD |
48.0000 USD |
| 2022-04-02 |
48.5500 USD |
25.8516 ETC |
48.5500 USD |
47.4000 USD |
49.7000 USD |
47.4000 USD |
| 2022-04-01 |
47.8026 USD |
60.2715 ETC |
47.8026 USD |
46.5053 USD |
49.1000 USD |
49.0000 USD |
| 2022-03-31 |
50.2000 USD |
79.3251 ETC |
50.2000 USD |
48.4000 USD |
52.0000 USD |
48.7525 USD |
| 2022-03-30 |
50.4019 USD |
143.7046 ETC |
50.4019 USD |
48.8038 USD |
52.0000 USD |
51.1000 USD |
| 2022-03-29 |
50.5799 USD |
179.5182 ETC |
50.5799 USD |
48.1598 USD |
53.0000 USD |
49.0842 USD |
| 2022-03-28 |
48.7983 USD |
112.0020 ETC |
48.7983 USD |
46.6466 USD |
50.9500 USD |
48.1598 USD |
| 2022-03-27 |
47.3500 USD |
105.0044 ETC |
47.3500 USD |
46.6000 USD |
48.1000 USD |
46.9466 USD |
| 2022-03-26 |
48.7898 USD |
33.2605 ETC |
48.7898 USD |
48.0000 USD |
49.5797 USD |
48.5000 USD |
| 2022-03-25 |
49.4500 USD |
257.5223 ETC |
49.4500 USD |
47.5000 USD |
51.4000 USD |
48.1532 USD |
| 2022-03-24 |
47.3749 USD |
290.9777 ETC |
47.3749 USD |
43.3498 USD |
51.4000 USD |
50.6000 USD |
| 2022-03-23 |
46.3749 USD |
421.9709 ETC |
46.3749 USD |
43.3498 USD |
49.4000 USD |
45.8000 USD |
| 2022-03-22 |
42.0000 USD |
268.8738 ETC |
42.0000 USD |
39.5000 USD |
44.5000 USD |
43.4060 USD |
| 2022-03-21 |
39.8885 USD |
158.5714 ETC |
39.8885 USD |
38.0000 USD |
41.7770 USD |
39.6089 USD |
| 2022-03-20 |
37.6440 USD |
453.0121 ETC |
37.6440 USD |
33.5110 USD |
41.7770 USD |
39.2434 USD |
| 2022-03-19 |
30.8188 USD |
124.6531 ETC |
30.8188 USD |
27.4080 USD |
34.2296 USD |
34.2001 USD |
| 2022-03-18 |
27.5848 USD |
28.0278 ETC |
27.5848 USD |
27.1696 USD |
28.0000 USD |
27.3449 USD |
| 2022-03-17 |
27.5737 USD |
38.1285 ETC |
27.5737 USD |
27.1300 USD |
28.0174 USD |
27.3134 USD |
| 2022-03-16 |
26.7760 USD |
13.5457 ETC |
26.7760 USD |
25.7766 USD |
27.7754 USD |
26.7354 USD |
| 2022-03-15 |
26.1915 USD |
11.5046 ETC |
26.1915 USD |
25.7227 USD |
26.6603 USD |
26.6603 USD |
| 2022-03-14 |
26.5167 USD |
14.5446 ETC |
26.5167 USD |
26.1165 USD |
26.9169 USD |
26.4500 USD |
| 2022-03-13 |
26.9129 USD |
45.7869 ETC |
26.9129 USD |
26.5585 USD |
27.2672 USD |
26.6132 USD |
| 2022-03-12 |
27.1113 USD |
41.3087 ETC |
27.1113 USD |
26.5030 USD |
27.7196 USD |
27.0070 USD |
| 2022-03-11 |
27.0605 USD |
10.3573 ETC |
27.0605 USD |
26.4443 USD |
27.6766 USD |
27.0116 USD |
| 2022-03-10 |
27.6730 USD |
94.9267 ETC |
27.6730 USD |
26.3759 USD |
28.9700 USD |
26.9800 USD |
| 2022-03-09 |
27.8606 USD |
148.8791 ETC |
27.8606 USD |
26.7197 USD |
29.0014 USD |
28.3248 USD |
| 2022-03-08 |
27.1498 USD |
97.1551 ETC |
27.1498 USD |
26.3825 USD |
27.9171 USD |
26.7419 USD |
| 2022-03-07 |
27.9284 USD |
124.0776 ETC |
27.9284 USD |
27.2200 USD |
28.6368 USD |
28.5760 USD |
| 2022-03-06 |
28.2541 USD |
56.9430 ETC |
28.2541 USD |
27.7000 USD |
28.8082 USD |
27.7900 USD |
| 2022-03-05 |
28.1712 USD |
24.4158 ETC |
28.1712 USD |
27.5005 USD |
28.8419 USD |
28.4296 USD |
| 2022-03-04 |
29.9284 USD |
113.8395 ETC |
29.9284 USD |
29.0000 USD |
30.8567 USD |
29.0285 USD |
| 2022-03-03 |
31.1214 USD |
118.2008 ETC |
31.1214 USD |
29.9042 USD |
32.3386 USD |
29.9042 USD |
| 2022-03-02 |
30.5963 USD |
163.1051 ETC |
30.5963 USD |
29.6022 USD |
31.5905 USD |
29.6022 USD |
| 2022-03-01 |
30.3397 USD |
122.7410 ETC |
30.3397 USD |
29.0599 USD |
31.6196 USD |
30.5000 USD |
| 2022-02-28 |
27.1769 USD |
287.8188 ETC |
27.1769 USD |
24.3540 USD |
29.9999 USD |
29.5499 USD |
| 2022-02-27 |
29.0655 USD |
191.3290 ETC |
29.0655 USD |
28.3016 USD |
29.8294 USD |
28.6120 USD |